Lagercrantz Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	93.950	97.900	93.950	95.897	90.488	13,617
2022-03-11	94.250	94.250	93.100	93.671	88.388	4,627
2022-03-10	92.775	94.450	91.400	92.000	86.811	18,594
2022-03-09	90.350	94.500	88.450	90.109	85.027	25,114
2022-03-08	86.800	92.000	86.800	89.009	83.988	4,475
2022-03-07	88.400	91.400	85.150	89.163	84.134	4,818
2022-03-04	91.925	94.000	89.150	92.370	87.160	4,320
2022-03-03	95.350	95.350	92.750	93.537	88.261	1,504
2022-03-02	94.450	96.900	94.450	95.491	90.105	26,543
2022-03-01	94.200	95.500	93.700	95.350	89.972	14,831
2022-02-28	93.300	96.050	93.050	95.700	90.302	4,108
2022-02-25	92.050	94.950	92.050	94.800	89.453	4,893
2022-02-24	87.600	92.200	87.600	91.250	86.103	12,294
2022-02-23	93.295	93.295	92.500	92.500	87.283	6,250
2022-02-22	88.650	94.850	88.650	93.350	88.085	12,628
2022-02-21	93.625	94.550	91.553	94.535	89.203	3,226
2022-02-18	97.250	97.500	94.428	94.428	89.102	117,541
2022-02-17	99.600	99.600	97.400	97.500	92.001	2,155
2022-02-16	101.00	101.00	99.650	99.650	94.029	3,663
2022-02-15	100.04	101.00	100.04	100.12	94.474	12,284
2022-02-14	97.450	98.250	95.150	97.662	92.154	18,485
2022-02-11	102.40	102.80	100.01	102.69	96.901	3,429
2022-02-10	105.05	105.70	103.18	104.06	98.192	5,508
2022-02-09	104.38	105.88	104.38	104.94	99.025	8,095
2022-02-08	105.75	106.30	102.50	105.50	99.549	5,576
2022-02-07	103.90	106.20	103.90	105.40	99.455	9,948
2022-02-04	106.20	106.20	102.00	102.80	97.002	15,890
2022-02-03	108.25	108.25	105.50	107.40	101.34	8,108
2022-02-02	108.60	111.80	108.60	109.80	103.61	28,747
2022-02-01	106.10	107.90	106.10	107.20	101.15	5,622
2022-01-31	103.73	105.00	102.60	104.94	99.021	5,186
2022-01-28	101.51	101.51	99.136	99.136	93.544	31,639
2022-01-27	100.90	103.60	100.90	101.30	95.586	6,571
2022-01-26	101.30	104.00	101.30	104.00	98.134	21,569
2022-01-25	97.275	100.00	96.550	98.738	93.169	21,335
2022-01-24	102.70	102.70	94.050	102.70	96.907	7,565
2022-01-21	104.10	105.10	103.20	104.60	98.700	10,635
2022-01-20	106.00	106.80	102.90	105.66	99.701	7,888
2022-01-19	106.00	109.50	105.00	108.30	102.19	29,273
2022-01-18	106.90	106.90	104.90	106.86	100.83	20,477
2022-01-17	105.05	107.50	103.70	106.80	100.78	13,300
2022-01-14	108.00	108.00	105.20	106.53	100.52	10,743
2022-01-13	111.15	111.15	109.20	110.19	103.97	9,826
2022-01-12	111.51	113.40	111.51	112.53	106.18	11,548
2022-01-11	109.65	110.20	107.70	109.20	103.04	8,257
2022-01-10	116.40	116.40	108.40	108.50	102.38	6,805
2022-01-07	123.54	123.54	120.90	120.90	114.08	3,998
2022-01-05	129.85	130.70	129.10	129.95	122.62	85,204
2022-01-04	131.35	132.20	128.60	131.73	124.30	5,929
2021-12-30	133.35	133.73	132.60	133.09	125.58	3,014
2021-12-29	131.87	132.90	131.87	132.81	125.31	1,216
2021-12-23	126.20	127.10	125.90	126.31	119.19	1,769
2021-12-22	122.20	124.90	122.00	123.20	116.25	68,573
2021-12-21	122.20	124.90	121.50	122.90	115.97	28,968
2021-12-20	122.80	123.00	119.60	121.39	114.54	23,698
2021-12-17	122.80	122.80	120.60	122.40	115.50	7,064
2021-12-16	126.50	128.30	124.30	124.50	117.48	12,527
2021-12-15	123.55	124.83	122.30	123.54	116.58	3,638
2021-12-14	127.74	127.74	124.38	124.38	117.36	6,742
2021-12-13	128.40	130.20	127.60	129.89	122.57	6,623

← NewerPage 20 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	2.5000 SEK
2025-08-27	2.2000 SEK
2024-08-27	1.9000 SEK
2023-08-30	1.6000 SEK
2022-08-31	1.3000 SEK
2021-08-25	1.0000 SEK
2020-08-26	6.0000 SEK
2019-08-28	7.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.